Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.142 | 7.147 | 7.077 | 7.092 | 125,961 | -0.07(-0.92%) |
Jul 30, 2014 | 7.168 | 7.178 | 7.132 | 7.157 | 66,319 | -0.01(-0.14%) |
Jul 29, 2014 | 7.168 | 7.188 | 7.147 | 7.168 | 116,909 | +0.01(+0.07%) |
Jul 28, 2014 | 7.168 | 7.188 | 7.152 | 7.162 | 65,084 | -0.01(-0.07%) |
Jul 25, 2014 | 7.178 | 7.188 | 7.168 | 7.168 | 71,529 | -0.01(-0.14%) |
Jul 24, 2014 | 7.157 | 7.178 | 7.143 | 7.178 | 88,274 | +0.03(+0.35%) |
Jul 23, 2014 | 7.142 | 7.168 | 7.127 | 7.152 | 63,127 | +0.03(+0.43%) |
Jul 22, 2014 | 7.137 | 7.147 | 7.122 | 7.122 | 79,412 | -0.02(-0.28%) |
Jul 21, 2014 | 7.097 | 7.177 | 7.097 | 7.142 | 171,304 | +0.05(+0.64%) |
Jul 18, 2014 | 7.077 | 7.097 | 7.072 | 7.097 | 50,592 | +0.01(+0.14%) |
Jul 17, 2014 | 7.102 | 7.102 | 7.077 | 7.087 | 31,359 | -0.02(-0.21%) |
Jul 16, 2014 | 7.112 | 7.112 | 7.072 | 7.102 | 126,104 | +0.02(+0.29%) |
Jul 15, 2014 | 7.157 | 7.157 | 7.082 | 7.082 | 77,897 | -0.06(-0.85%) |
Jul 14, 2014 | 7.162 | 7.162 | 7.137 | 7.142 | 58,717 | -0.01(-0.07%) |
Jul 11, 2014 | 7.157 | 7.157 | 7.122 | 7.147 | 113,710 | -0.00(-0.00%) |
Jul 10, 2014 | 7.143 | 7.148 | 7.119 | 7.148 | 74,201 | +0.00(+0.00%) |
Jul 09, 2014 | 7.128 | 7.148 | 7.082 | 7.148 | 80,041 | +0.03(+0.42%) |
Jul 08, 2014 | 7.153 | 7.168 | 7.102 | 7.117 | 66,887 | -0.02(-0.21%) |
Jul 07, 2014 | 7.163 | 7.173 | 7.128 | 7.133 | 64,100 | -0.04(-0.56%) |
Jul 03, 2014 | 7.153 | 7.173 | 7.173 | 7.173 | 101,534 | +0.03(+0.35%) |
Jul 02, 2014 | 7.148 | 7.158 | 7.128 | 7.148 | 91,709 | +0.00(+0.00%) |
Jul 01, 2014 | 7.143 | 7.168 | 7.128 | 7.148 | 104,929 | +0.01(+0.14%) |
Jun 30, 2014 | 7.168 | 7.183 | 7.112 | 7.138 | 111,580 | -0.02(-0.21%) |
Jun 27, 2014 | 7.153 | 7.168 | 7.148 | 7.153 | 50,773 | -0.01(-0.14%) |
Jun 26, 2014 | 7.163 | 7.168 | 7.133 | 7.163 | 158,877 | +0.01(+0.14%) |
Jun 25, 2014 | 7.148 | 7.188 | 7.128 | 7.153 | 150,470 | -0.01(-0.07%) |
Jun 24, 2014 | 7.107 | 7.163 | 7.106 | 7.158 | 160,998 | +0.06(+0.85%) |
Jun 23, 2014 | 7.107 | 7.120 | 7.087 | 7.097 | 88,811 | -0.01(-0.07%) |
Jun 20, 2014 | 7.062 | 7.107 | 7.062 | 7.102 | 153,803 | +0.02(+0.29%) |
Jun 19, 2014 | 7.057 | 7.082 | 7.027 | 7.082 | 160,365 | +0.06(+0.78%) |
Jun 18, 2014 | 7.022 | 7.057 | 7.022 | 7.027 | 222,611 | -0.01(-0.07%) |
Jun 17, 2014 | 7.032 | 7.032 | 7.002 | 7.032 | 114,105 | +0.02(+0.29%) |
Jun 16, 2014 | 7.052 | 7.052 | 7.007 | 7.012 | 138,710 | -0.03(-0.43%) |
Jun 13, 2014 | 7.072 | 7.072 | 7.037 | 7.042 | 92,962 | -0.01(-0.14%) |
Jun 12, 2014 | 7.072 | 7.077 | 7.050 | 7.052 | 76,804 | -0.02(-0.22%) |
Jun 11, 2014 | 7.052 | 7.082 | 7.048 | 7.067 | 94,299 | -0.00(-0.07%) |
Jun 10, 2014 | 7.052 | 7.082 | 7.050 | 7.072 | 113,062 | +0.03(+0.50%) |
Jun 06, 2014 | 7.032 | 7.043 | 7.018 | 7.037 | 78,079 | +0.00(+0.07%) |
Jun 05, 2014 | 7.018 | 7.032 | 7.008 | 7.032 | 87,170 | +0.01(+0.21%) |
Jun 04, 2014 | 6.998 | 7.018 | 6.993 | 7.018 | 103,346 | +0.02(+0.29%) |
Jun 03, 2014 | 6.988 | 7.003 | 6.983 | 6.998 | 97,694 | +0.01(+0.21%) |
Jun 02, 2014 | 7.003 | 7.027 | 6.983 | 6.983 | 130,134 | -0.03(-0.43%) |
May 30, 2014 | 7.013 | 7.022 | 6.993 | 7.013 | 101,578 | +0.01(+0.07%) |
May 29, 2014 | 7.013 | 7.027 | 6.983 | 7.007 | 121,789 | +0.01(+0.14%) |
May 28, 2014 | 6.988 | 7.048 | 6.968 | 6.998 | 240,607 | +0.00(+0.07%) |
May 27, 2014 | 6.993 | 6.993 | 6.948 | 6.993 | 191,670 | +0.01(+0.21%) |
May 23, 2014 | 6.978 | 6.978 | 6.978 | 6.978 | 167,659 | +0.01(+0.22%) |
May 22, 2014 | 6.963 | 6.963 | 6.948 | 6.963 | 100,537 | +0.01(+0.14%) |
May 21, 2014 | 6.938 | 6.953 | 6.933 | 6.953 | 184,451 | +0.02(+0.36%) |
May 20, 2014 | 6.928 | 6.933 | 6.898 | 6.928 | 116,791 | +0.00(+0.00%) |
May 19, 2014 | 6.933 | 6.943 | 6.923 | 6.928 | 123,387 | +0.00(+0.07%) |
May 16, 2014 | 6.913 | 6.923 | 6.897 | 6.923 | 191,075 | +0.05(+0.73%) |
May 15, 2014 | 6.908 | 6.913 | 6.863 | 6.873 | 216,034 | -0.04(-0.65%) |
May 14, 2014 | 6.918 | 6.923 | 6.903 | 6.918 | 204,492 | -0.02(-0.22%) |
May 13, 2014 | 6.943 | 6.943 | 6.918 | 6.933 | 185,383 | +0.00(+0.07%) |
May 12, 2014 | 6.928 | 6.938 | 6.918 | 6.928 | 247,351 | +0.00(+0.00%) |
May 09, 2014 | 6.923 | 6.938 | 6.913 | 6.928 | 133,483 | +0.00(+0.07%) |
May 08, 2014 | 6.943 | 6.943 | 6.918 | 6.923 | 143,842 | -0.02(-0.36%) |
May 07, 2014 | 6.938 | 6.958 | 6.923 | 6.948 | 167,466 | +0.00(+0.00%) |
May 06, 2014 | 6.963 | 6.982 | 6.928 | 6.948 | 350,520 | -0.01(-0.14%) |
May 05, 2014 | 7.002 | 7.017 | 6.948 | 6.958 | 137,987 | -0.04(-0.64%) |
May 02, 2014 | 7.002 | 7.007 | 7.002 | 7.002 | 97,639 | +0.00(+0.00%) |